ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.860 1.960 1.850 1.930 625,697 +0.07(+3.76%)
Apr 16, 2026 1.780 1.880 1.760 1.860 382,471 +0.04(+2.20%)
Apr 15, 2026 1.740 1.820 1.730 1.820 434,848 +0.04(+2.25%)
Apr 14, 2026 1.790 1.830 1.760 1.780 446,830 +0.00(+0.00%)
Apr 13, 2026 1.720 1.780 1.700 1.780 278,596 +0.05(+2.89%)
Apr 10, 2026 1.730 1.780 1.700 1.730 172,655 +0.00(+0.00%)
Apr 09, 2026 1.670 1.760 1.670 1.730 151,741 +0.04(+2.37%)
Apr 08, 2026 1.740 1.760 1.670 1.690 208,935 +0.04(+2.42%)
Apr 07, 2026 1.750 1.750 1.640 1.650 120,602 -0.07(-4.07%)
Apr 06, 2026 1.720 1.750 1.690 1.720 180,518 +0.02(+1.18%)
Apr 02, 2026 1.700 0 -0.02(-1.16%)
Apr 01, 2026 1.730 1.780 1.710 1.720 360,673 +0.02(+1.18%)
Mar 31, 2026 1.630 1.740 1.590 1.700 605,556 +0.14(+8.97%)
Mar 30, 2026 1.620 1.630 1.540 1.560 202,716 -0.01(-0.64%)
Mar 27, 2026 1.510 1.590 1.500 1.570 309,350 +0.02(+1.29%)
Mar 26, 2026 1.600 1.630 1.520 1.550 213,573 -0.08(-4.91%)
Mar 25, 2026 1.650 1.660 1.620 1.630 336,847 +0.05(+3.16%)
Mar 24, 2026 1.530 1.610 1.520 1.580 627,855 +0.01(+0.64%)
Mar 23, 2026 1.480 1.610 1.450 1.570 996,129 +0.07(+4.67%)
Mar 20, 2026 1.570 1.580 1.440 1.500 2,061,603 -0.07(-4.46%)
Mar 19, 2026 1.600 1.610 1.520 1.570 1,850,168 -0.07(-4.27%)
Mar 18, 2026 1.710 1.720 1.630 1.640 1,226,041 -0.10(-5.75%)
Mar 17, 2026 1.710 1.770 1.710 1.740 673,358 +0.00(+0.00%)
Mar 16, 2026 1.770 1.820 1.660 1.740 1,044,559 -0.03(-1.69%)
Mar 13, 2026 1.910 1.930 1.760 1.770 705,439 -0.08(-4.32%)
Mar 12, 2026 1.890 1.890 1.830 1.850 619,541 -0.05(-2.63%)
Mar 11, 2026 1.810 1.930 1.770 1.900 702,273 +0.07(+3.83%)
Mar 10, 2026 1.800 1.860 1.800 1.830 256,262 +0.04(+2.23%)
Mar 09, 2026 1.740 1.800 1.720 1.790 998,814 -0.03(-1.65%)
Mar 06, 2026 1.760 1.840 1.760 1.820 473,653 +0.03(+1.68%)
Mar 05, 2026 1.820 1.820 1.770 1.790 613,359 -0.01(-0.56%)
Mar 04, 2026 1.830 1.850 1.780 1.800 289,120 -0.01(-0.55%)
Mar 03, 2026 1.900 1.900 1.770 1.810 1,345,545 -0.10(-5.24%)
Mar 02, 2026 1.990 2.020 1.850 1.910 1,212,525 -0.07(-3.54%)
Feb 27, 2026 2.000 2.050 1.960 1.980 677,408 -0.02(-1.00%)
Feb 26, 2026 1.930 2.000 1.900 2.000 742,187 +0.04(+2.04%)
Feb 25, 2026 1.950 2.000 1.920 1.960 1,154,602 +0.05(+2.62%)
Feb 24, 2026 1.950 1.960 1.910 1.910 621,109 -0.04(-2.05%)
Feb 23, 2026 1.840 1.960 1.840 1.950 756,879 +0.11(+5.98%)
Feb 20, 2026 1.850 1.870 1.790 1.840 897,240 +0.01(+0.55%)
Feb 19, 2026 1.770 1.850 1.730 1.830 908,087 +0.06(+3.39%)
Feb 18, 2026 1.620 1.790 1.610 1.770 1,025,135 +0.12(+7.27%)
Feb 17, 2026 1.690 1.700 1.630 1.650 1,356,042 -0.04(-2.37%)
Feb 13, 2026 1.690 0 +0.06(+3.68%)
Feb 12, 2026 1.660 1.690 1.610 1.630 806,806 -0.05(-2.98%)
Feb 11, 2026 1.660 1.680 1.610 1.680 1,042,968 -0.01(-0.59%)
Feb 10, 2026 1.700 1.700 1.640 1.690 844,955 -0.01(-0.59%)
Feb 09, 2026 1.580 1.750 1.580 1.700 997,557 +0.06(+3.66%)
Feb 06, 2026 1.610 1.670 1.570 1.640 954,792 +0.03(+1.86%)
Feb 05, 2026 1.650 1.690 1.580 1.610 1,008,840 -0.13(-7.47%)
Feb 04, 2026 1.650 1.750 1.580 1.740 2,739,456 +0.09(+5.45%)
Feb 03, 2026 1.650 1.680 1.600 1.650 747,584 +0.10(+6.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.